Historical option data for ADANIENT
23 Jun 2026 12:14 PM IST
| ADANIENT 30-Jun-2026 (7d) 2960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.02
Theta: -3.4
Gamma: 0.00315
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 2982.20 | 62.2 | -65.8 (-51.41%) | 28.97 | 464 | -93 | 744 | |||||||||
| 22 Jun | 3059.60 | 129.2 | 17.2 (15.36%) | 35.07 | 494 | -62 | 844 | |||||||||
| 19 Jun | 3038.40 | 107.75 | 6.75 (6.68%) | 30.08 | 602 | -42 | 906 | |||||||||
| 18 Jun | 3013.40 | 119.75 | 46.75 (64.04%) | 34.04 | 3,560 | 37 | 951 | |||||||||
| 17 Jun | 2951.90 | 70.5 | -1.5 (-2.08%) | 32.46 | 2,081 | 35 | 918 | |||||||||
| 16 Jun | 2943.60 | 71.4 | -7.6 (-9.62%) | 32.7 | 3,061 | 184 | 883 | |||||||||
| 15 Jun | 2942.50 | 77 | 1 (1.32%) | 35.04 | 1,802 | 29 | 702 | |||||||||
| 12 Jun | 2921.60 | 77 | 10 (14.93%) | 32.36 | 2,655 | -98 | 676 | |||||||||
| 11 Jun | 2908.80 | 69.2 | -15.8 (-18.59%) | 32.28 | 2,017 | 191 | 778 | |||||||||
| 10 Jun | 2931.10 | 89.4 | -25.6 (-22.26%) | 34.18 | 1,778 | 79 | 587 | |||||||||
| 9 Jun | 2979.90 | 106.6 | -7.4 (-6.49%) | 33.12 | 1,458 | 71 | 510 | |||||||||
| 8 Jun | 2970.00 | 114.5 | -53.5 (-31.85%) | 36.63 | 421 | 19 | 438 | |||||||||
| 5 Jun | 3048.20 | 165.1 | 47.1 (39.92%) | 35.49 | 1,783 | -216 | 420 | |||||||||
| 4 Jun | 2972.80 | 121.5 | 18.5 (17.96%) | 33.41 | 3,104 | 215 | 638 | |||||||||
| 3 Jun | 2925.60 | 105 | -20 (-16.00%) | 35.6 | 1,332 | -33 | 431 | |||||||||
| 2 Jun | 2968.10 | 122.55 | 25.55 (26.34%) | 33.58 | 1,897 | 22 | 459 | |||||||||
| 1 Jun | 2909.40 | 96.2 | -22.8 (-19.16%) | 34.64 | 861 | 46 | 438 | |||||||||
| 29 May | 2937.40 | 121.7 | -16.3 (-11.81%) | 34.9 | 1,018 | 6 | 392 | |||||||||
| 27 May | 2973.10 | 138.6 | -2.4 (-1.70%) | 34.3 | 2,309 | 120 | 389 | |||||||||
| 26 May | 2969.30 | 140.85 | 52.85 (60.06%) | 34.78 | 1,411 | 235 | 268 | |||||||||
| 25 May | 2849.70 | 88 | 30 (51.72%) | 35.44 | 69 | 11 | 34 | |||||||||
| 22 May | 2717.30 | 58.35 | 1.35 (2.37%) | 37.2 | 2 | 1 | 24 | |||||||||
| 21 May | 2697.60 | 57 | -7 (-10.94%) | 39.36 | 26 | 22 | 23 | |||||||||
| 20 May | 2704.80 | 64.5 | 48.5 (303.13%) | 40.88 | 1 | 1 | 1 | |||||||||
| 18 May | 2689.80 | 0 | -16 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2716.00 | 0 | -16 (-100.00%) | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2960 expiring on 30JUN2026
Delta for 2960 CE is 0.59
Historical price for 2960 CE is as follows
On 23 Jun ADANIENT was trading at 2982.20. The strike last trading price was 62.2, which was -65.8 lower than the previous day. The implied volatity was 28.97, the open interest changed by -93 which decreased total open position to 744
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 129.2, which was 17.2 higher than the previous day. The implied volatity was 35.07, the open interest changed by -62 which decreased total open position to 844
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 107.75, which was 6.75 higher than the previous day. The implied volatity was 30.08, the open interest changed by -42 which decreased total open position to 906
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 119.75, which was 46.75 higher than the previous day. The implied volatity was 34.04, the open interest changed by 37 which increased total open position to 951
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 70.5, which was -1.5 lower than the previous day. The implied volatity was 32.46, the open interest changed by 35 which increased total open position to 918
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 71.4, which was -7.6 lower than the previous day. The implied volatity was 32.7, the open interest changed by 184 which increased total open position to 883
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 77, which was 1 higher than the previous day. The implied volatity was 35.04, the open interest changed by 29 which increased total open position to 702
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 77, which was 10 higher than the previous day. The implied volatity was 32.36, the open interest changed by -98 which decreased total open position to 676
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 69.2, which was -15.8 lower than the previous day. The implied volatity was 32.28, the open interest changed by 191 which increased total open position to 778
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 89.4, which was -25.6 lower than the previous day. The implied volatity was 34.18, the open interest changed by 79 which increased total open position to 587
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 106.6, which was -7.4 lower than the previous day. The implied volatity was 33.12, the open interest changed by 71 which increased total open position to 510
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 114.5, which was -53.5 lower than the previous day. The implied volatity was 36.63, the open interest changed by 19 which increased total open position to 438
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 165.1, which was 47.1 higher than the previous day. The implied volatity was 35.49, the open interest changed by -216 which decreased total open position to 420
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 121.5, which was 18.5 higher than the previous day. The implied volatity was 33.41, the open interest changed by 215 which increased total open position to 638
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 105, which was -20 lower than the previous day. The implied volatity was 35.6, the open interest changed by -33 which decreased total open position to 431
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 122.55, which was 25.55 higher than the previous day. The implied volatity was 33.58, the open interest changed by 22 which increased total open position to 459
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 96.2, which was -22.8 lower than the previous day. The implied volatity was 34.64, the open interest changed by 46 which increased total open position to 438
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 121.7, which was -16.3 lower than the previous day. The implied volatity was 34.9, the open interest changed by 6 which increased total open position to 392
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 138.6, which was -2.4 lower than the previous day. The implied volatity was 34.3, the open interest changed by 120 which increased total open position to 389
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 140.85, which was 52.85 higher than the previous day. The implied volatity was 34.78, the open interest changed by 235 which increased total open position to 268
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 88, which was 30 higher than the previous day. The implied volatity was 35.44, the open interest changed by 11 which increased total open position to 34
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 58.35, which was 1.35 higher than the previous day. The implied volatity was 37.2, the open interest changed by 1 which increased total open position to 24
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 57, which was -7 lower than the previous day. The implied volatity was 39.36, the open interest changed by 22 which increased total open position to 23
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 64.5, which was 48.5 higher than the previous day. The implied volatity was 40.88, the open interest changed by 1 which increased total open position to 1
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 0, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 0, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30-Jun-2026 (7d) 2960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.02
Theta: -3.23
Gamma: 0.00291
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 2982.20 | 41.4 | 20.8 (100.97%) | 31.41 | 1,354 | -28 | 869 |
| 22 Jun | 3059.60 | 19.6 | -13.15 (-40.15%) | 31.52 | 940 | -18 | 898 |
| 19 Jun | 3038.40 | 34.35 | -5.3 (-13.37%) | 30.96 | 977 | -108 | 917 |
| 18 Jun | 3013.40 | 34.15 | -32.8 (-48.99%) | 29.96 | 1,848 | 195 | 1,028 |
| 17 Jun | 2951.90 | 68.1 | -8.85 (-11.50%) | 29.35 | 1,042 | 97 | 832 |
| 16 Jun | 2943.60 | 79.9 | 1.35 (1.72%) | 32.13 | 1,558 | 65 | 736 |
| 15 Jun | 2942.50 | 81 | -13.1 (-13.92%) | 30.81 | 1,314 | 64 | 676 |
| 12 Jun | 2921.60 | 87.6 | -21.25 (-19.52%) | 29.99 | 781 | -25 | 615 |
| 11 Jun | 2908.80 | 103.45 | -4.1 (-3.81%) | 30.87 | 1,253 | -206 | 640 |
| 10 Jun | 2931.10 | 99.95 | 20.95 (26.52%) | 34.36 | 1,246 | -43 | 843 |
| 9 Jun | 2979.90 | 81.6 | -13.1 (-13.83%) | 32.41 | 751 | 38 | 886 |
| 8 Jun | 2970.00 | 97.2 | 38 (64.19%) | 34.53 | 1,134 | 93 | 840 |
| 5 Jun | 3048.20 | 59.2 | -29.85 (-33.52%) | 31.55 | 2,036 | 161 | 750 |
| 4 Jun | 2972.80 | 85.75 | -28.4 (-24.88%) | 31.46 | 1,462 | 248 | 590 |
| 3 Jun | 2925.60 | 109.7 | 16.7 (17.96%) | 31.19 | 584 | -31 | 344 |
| 2 Jun | 2968.10 | 92.1 | -30.35 (-24.79%) | 31.14 | 698 | 74 | 378 |
| 1 Jun | 2909.40 | 121.9 | 8.55 (7.54%) | 30.59 | 364 | -1 | 302 |
| 29 May | 2937.40 | 113.95 | 11.5 (11.22%) | 31.81 | 1,240 | 79 | 302 |
| 27 May | 2973.10 | 101.9 | -10.95 (-9.70%) | 31.62 | 1,731 | 12 | 225 |
| 26 May | 2969.30 | 110.55 | -74.45 (-40.24%) | 33.52 | 692 | 208 | 209 |
| 25 May | 2849.70 | 185 | -704.4 (-79.20%) | 35.95 | 2 | 0 | 0 |
| 22 May | 2717.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 2697.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 2704.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2689.80 | 0 | -889.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2716.00 | 0 | -889.4 (-100.00%) | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2960 expiring on 30JUN2026
Delta for 2960 PE is -0.42
Historical price for 2960 PE is as follows
On 23 Jun ADANIENT was trading at 2982.20. The strike last trading price was 41.4, which was 20.8 higher than the previous day. The implied volatity was 31.41, the open interest changed by -28 which decreased total open position to 869
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 19.6, which was -13.15 lower than the previous day. The implied volatity was 31.52, the open interest changed by -18 which decreased total open position to 898
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 34.35, which was -5.3 lower than the previous day. The implied volatity was 30.96, the open interest changed by -108 which decreased total open position to 917
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 34.15, which was -32.8 lower than the previous day. The implied volatity was 29.96, the open interest changed by 195 which increased total open position to 1028
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 68.1, which was -8.85 lower than the previous day. The implied volatity was 29.35, the open interest changed by 97 which increased total open position to 832
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 79.9, which was 1.35 higher than the previous day. The implied volatity was 32.13, the open interest changed by 65 which increased total open position to 736
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 81, which was -13.1 lower than the previous day. The implied volatity was 30.81, the open interest changed by 64 which increased total open position to 676
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 87.6, which was -21.25 lower than the previous day. The implied volatity was 29.99, the open interest changed by -25 which decreased total open position to 615
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 103.45, which was -4.1 lower than the previous day. The implied volatity was 30.87, the open interest changed by -206 which decreased total open position to 640
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 99.95, which was 20.95 higher than the previous day. The implied volatity was 34.36, the open interest changed by -43 which decreased total open position to 843
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 81.6, which was -13.1 lower than the previous day. The implied volatity was 32.41, the open interest changed by 38 which increased total open position to 886
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 97.2, which was 38 higher than the previous day. The implied volatity was 34.53, the open interest changed by 93 which increased total open position to 840
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 59.2, which was -29.85 lower than the previous day. The implied volatity was 31.55, the open interest changed by 161 which increased total open position to 750
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 85.75, which was -28.4 lower than the previous day. The implied volatity was 31.46, the open interest changed by 248 which increased total open position to 590
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 109.7, which was 16.7 higher than the previous day. The implied volatity was 31.19, the open interest changed by -31 which decreased total open position to 344
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 92.1, which was -30.35 lower than the previous day. The implied volatity was 31.14, the open interest changed by 74 which increased total open position to 378
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 121.9, which was 8.55 higher than the previous day. The implied volatity was 30.59, the open interest changed by -1 which decreased total open position to 302
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 113.95, which was 11.5 higher than the previous day. The implied volatity was 31.81, the open interest changed by 79 which increased total open position to 302
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 101.9, which was -10.95 lower than the previous day. The implied volatity was 31.62, the open interest changed by 12 which increased total open position to 225
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 110.55, which was -74.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 208 which increased total open position to 209
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 185, which was -704.4 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 0
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 0, which was -889.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 0, which was -889.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
